Skip to main content

Freedom 100 Emerging Markets ETF (NY: FRDM )

33.75 +0.33 (+0.98%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.71 32.71 32.22 32.31 54,151 +0.15(+0.46%)
May 27, 2022 32.01 32.29 31.98 32.16 22,405 +0.53(+1.68%)
May 26, 2022 31.18 31.78 31.18 31.63 37,584 +0.43(+1.38%)
May 25, 2022 31.23 31.27 30.65 31.20 55,930 +0.09(+0.29%)
May 24, 2022 30.99 31.27 30.84 31.11 26,686 -0.29(-0.92%)
May 23, 2022 31.17 31.46 31.06 31.40 24,762 +0.71(+2.31%)
May 20, 2022 30.87 30.91 30.26 30.69 72,919 +0.05(+0.16%)
May 19, 2022 30.00 31.84 30.00 30.64 62,700 +0.59(+1.96%)
May 18, 2022 30.58 30.63 30.00 30.05 30,643 -0.58(-1.89%)
May 17, 2022 30.36 30.64 30.25 30.63 35,777 +0.87(+2.92%)
May 16, 2022 29.63 29.84 29.57 29.76 20,214 -0.02(-0.07%)
May 13, 2022 29.31 29.81 29.31 29.78 37,651 +0.96(+3.33%)
May 12, 2022 28.53 28.96 28.24 28.82 126,796 -0.13(-0.45%)
May 11, 2022 29.08 29.43 28.92 28.95 24,636 -0.14(-0.48%)
May 10, 2022 29.28 29.34 28.79 29.09 47,904 +0.17(+0.59%)
May 09, 2022 29.38 29.38 28.84 28.92 87,554 -1.02(-3.41%)
May 06, 2022 29.86 30.13 29.40 29.94 31,244 -0.08(-0.27%)
May 05, 2022 30.74 30.74 29.95 30.02 75,162 -1.16(-3.72%)
May 04, 2022 30.51 31.19 30.12 31.18 70,326 +0.68(+2.23%)
May 03, 2022 30.20 30.54 30.20 30.50 68,869 +0.31(+1.04%)
May 02, 2022 30.37 30.37 29.94 30.19 46,082 -0.38(-1.25%)
Apr 29, 2022 30.91 31.10 30.46 30.57 56,819 -0.10(-0.33%)
Apr 28, 2022 30.52 30.81 30.32 30.67 52,011 +0.23(+0.76%)
Apr 27, 2022 30.38 30.55 30.19 30.44 52,505 +0.08(+0.26%)
Apr 26, 2022 30.78 31.07 30.33 30.36 72,112 -0.64(-2.06%)
Apr 25, 2022 31.13 31.14 30.62 31.00 101,408 -0.34(-1.08%)
Apr 22, 2022 31.78 31.87 31.34 31.34 120,875 -0.59(-1.85%)
Apr 21, 2022 32.82 32.83 31.89 31.93 69,645 -0.69(-2.11%)
Apr 20, 2022 32.70 32.72 32.45 32.62 233,005 +0.04(+0.12%)
Apr 19, 2022 32.46 32.70 32.35 32.58 108,063 -0.13(-0.40%)
Apr 18, 2022 32.53 32.91 32.53 32.71 34,435 -0.05(-0.15%)
Apr 14, 2022 33.05 33.10 32.76 32.76 28,702 -0.56(-1.68%)
Apr 13, 2022 33.32 33.45 33.24 33.32 32,845 +0.37(+1.12%)
Apr 12, 2022 33.06 33.37 32.85 32.95 32,298 +0.03(+0.09%)
Apr 11, 2022 33.61 33.61 32.84 32.92 70,566 -0.46(-1.38%)
Apr 08, 2022 33.45 33.50 33.29 33.38 41,608 -0.12(-0.36%)
Apr 07, 2022 33.47 33.61 33.22 33.50 27,566 +0.08(+0.24%)
Apr 06, 2022 33.51 33.67 33.42 33.42 61,294 -0.52(-1.53%)
Apr 05, 2022 34.56 34.56 33.83 33.94 40,435 -0.66(-1.91%)
Apr 04, 2022 34.66 34.77 34.55 34.60 39,833 +0.14(+0.41%)
Apr 01, 2022 34.40 34.47 34.16 34.46 43,955 +0.29(+0.85%)
Mar 31, 2022 34.34 34.37 34.15 34.17 59,348 -0.22(-0.64%)
Mar 30, 2022 34.41 34.60 34.34 34.39 46,789 -0.11(-0.33%)
Mar 29, 2022 34.36 34.60 34.28 34.50 433,889 +0.36(+1.07%)
Mar 28, 2022 33.98 34.16 33.87 34.14 51,118 -0.02(-0.06%)
Mar 25, 2022 34.05 34.17 33.95 34.16 79,515 +0.07(+0.21%)
Mar 24, 2022 33.60 34.21 33.60 34.09 42,162 +0.53(+1.58%)
Mar 23, 2022 33.57 33.87 33.56 33.56 53,895 -0.35(-1.03%)
Mar 22, 2022 34.00 34.00 33.77 33.91 57,858 +0.14(+0.41%)
Mar 21, 2022 33.67 33.81 33.41 33.77 96,187 +0.06(+0.18%)
Mar 18, 2022 33.39 33.72 33.31 33.71 118,603 +0.03(+0.09%)
Mar 17, 2022 33.17 33.74 33.17 33.68 117,403 +0.52(+1.57%)
Mar 16, 2022 32.49 33.16 32.49 33.16 250,930 +1.24(+3.88%)
Mar 15, 2022 31.53 32.01 31.53 31.92 296,803 +0.29(+0.90%)
Mar 14, 2022 32.20 32.20 31.60 31.64 167,964 -0.41(-1.29%)
Mar 11, 2022 32.70 32.70 32.05 32.05 36,580 -0.28(-0.87%)
Mar 10, 2022 32.42 32.78 32.00 32.33 279,003 -0.37(-1.13%)
Mar 09, 2022 32.10 32.79 32.00 32.70 97,488 +1.20(+3.81%)
Mar 08, 2022 31.16 31.89 31.16 31.50 113,544 +0.34(+1.09%)
Mar 07, 2022 32.18 32.18 31.10 31.16 61,034 -1.33(-4.09%)
Mar 04, 2022 32.41 32.90 32.10 32.49 79,343 -0.53(-1.61%)
Mar 03, 2022 33.03 33.30 32.66 33.02 83,377 +0.12(+0.36%)
Mar 02, 2022 32.76 32.90 32.44 32.90 28,367 +0.33(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.